Candlestick / Heikin Ashi Chart & Patterns of Focus Financial Ptr Inc. (FOCS)
Latest Candlestick / Heikin Ashi patterns of Focus Financial Ptr Inc.
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Neutral | Doji Candle stick pattern | |
| Daily | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
| Weekly | Bullish | Candlestick pattern Three Outside Up formed with good volume | |
| Monthly | Bullish | Candlestick pattern Bullish Engulfing formed at a recent high level. Momentum continues. | |
| Monthly | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
Chart patterns of Focus Financial Ptr Inc.
| Tick | Analysis |
|---|---|
| Daily | Medium Term Support Line, Bottom Points : 52.13/17-Aug-23 00:00 52.06/25-Jul-23 00:00 51.9/24-May-23 00:00 51.88/04-May-23 00:00 |
| Daily | Medium Term Support Line, Bottom Points : 52.13/17-Aug-23 00:00 52.06/25-Jul-23 00:00 51.9/24-May-23 00:00 51.88/04-May-23 00:00 50.92/13-Mar-23 00:00 |
| Daily | Medium Term Support Line, Bottom Points : 52.13/17-Aug-23 00:00 52.06/25-Jul-23 00:00 52.39/16-Jun-23 00:00 51.9/24-May-23 00:00 51.88/04-May-23 00:00 51.84/03-Apr-23 00:00 |
| Daily | Long Term Ascending Triangle , Top Points :53.0/29-Aug-23 00:00 52.59/03-Jul-23 00:00 52.06/10-Apr-23 00:00 51.86/28-Feb-23 00:00 , Bottom Points : 52.06/25-Jul-23 00:00 35.58/07-Dec-22 00:00 |
| Daily | Short Term Support Line, Bottom Points : 52.4/28-Aug-23 00:00 52.13/17-Aug-23 00:00 52.2/04-Aug-23 00:00 52.06/25-Jul-23 00:00 52.25/19-Jul-23 00:00 52.44/07-Jul-23 00:00 52.42/26-Jun-23 00:00 52.39/16-Jun-23 00:00 52.05/01-Jun-23 00:00 51.9/24-May-23 00:00 51.91/16-May-23 00:00 51.88/04-May-23 00:00 51.9/26-Apr-23 00:00 51.87/11-Apr-23 00:00 51.84/03-Apr-23 00:00 51.2/22-Mar-23 00:00 50.92/13-Mar-23 00:00 |
| Daily | Short Term Support Line, Bottom Points : 52.13/17-Aug-23 00:00 52.2/04-Aug-23 00:00 52.06/25-Jul-23 00:00 52.39/16-Jun-23 00:00 52.05/01-Jun-23 00:00 51.9/24-May-23 00:00 51.88/04-May-23 00:00 51.87/11-Apr-23 00:00 |
| Daily | Long Term Support Line, Bottom Points : 52.13/17-Aug-23 00:00 52.06/25-Jul-23 00:00 51.9/24-May-23 00:00 51.88/04-May-23 00:00 50.92/13-Mar-23 00:00 49.54/22-Feb-23 00:00 |
| Daily | Short Term Resistance Line, Top Points :53.0/29-Aug-23 00:00 52.42/11-Aug-23 00:00 52.33/31-Jul-23 00:00 52.59/03-Jul-23 00:00 52.05/18-May-23 00:00 51.97/03-May-23 00:00 52.06/10-Apr-23 00:00 51.86/28-Feb-23 00:00 |
| Daily | Long Term Support Line, Bottom Points : 52.06/25-Jul-23 00:00 51.88/04-May-23 00:00 |
| Daily | Long Term Resistance Line, Top Points :53.0/29-Aug-23 00:00 52.59/03-Jul-23 00:00 52.06/10-Apr-23 00:00 51.86/28-Feb-23 00:00 |
| Daily | Long Term Support Line, Bottom Points : 52.06/25-Jul-23 00:00 51.88/04-May-23 00:00 50.92/13-Mar-23 00:00 |
| Daily | Long Term Resistance Line, Top Points :53.0/29-Aug-23 00:00 52.59/03-Jul-23 00:00 52.06/10-Apr-23 00:00 51.86/28-Feb-23 00:00 |
| Daily | Short Term Support Line, Bottom Points : 52.13/17-Aug-23 00:00 52.06/25-Jul-23 00:00 52.44/07-Jul-23 00:00 52.39/16-Jun-23 00:00 52.05/01-Jun-23 00:00 51.9/24-May-23 00:00 51.91/16-May-23 00:00 51.88/04-May-23 00:00 51.87/11-Apr-23 00:00 51.84/03-Apr-23 00:00 51.19/17-Mar-23 00:00 50.92/13-Mar-23 00:00 |
| Daily | Long Term Resistance Line, Top Points :53.0/29-Aug-23 00:00 52.59/03-Jul-23 00:00 52.06/10-Apr-23 00:00 51.86/28-Feb-23 00:00 |
| Daily | Medium Term Resistance Line, Top Points :53.0/29-Aug-23 00:00 52.59/03-Jul-23 00:00 52.06/10-Apr-23 00:00 51.86/28-Feb-23 00:00 50.65/07-Feb-23 00:00 |
| Daily | Long Term Higher High and Higher Lows , Top Points :53.0/29-Aug-23 00:00 39.29/14-Dec-22 00:00 , Bottom Points : 52.13/17-Aug-23 00:00 35.58/07-Dec-22 00:00 |
| Daily | Medium Term Resistance Line, Top Points :53.0/29-Aug-23 00:00 52.42/11-Aug-23 00:00 52.52/13-Jul-23 00:00 52.59/03-Jul-23 00:00 51.97/03-May-23 00:00 52.06/10-Apr-23 00:00 51.93/29-Mar-23 00:00 51.86/28-Feb-23 00:00 |
| Daily | Long Term Higher High and Higher Lows , Top Points :53.0/29-Aug-23 00:00 39.97/11-Nov-22 00:00 , Bottom Points : 52.06/25-Jul-23 00:00 35.58/07-Dec-22 00:00 30.65/20-Oct-22 00:00 |
| Daily | Medium Term Resistance Line, Top Points :53.0/29-Aug-23 00:00 52.59/03-Jul-23 00:00 52.06/10-Apr-23 00:00 51.86/28-Feb-23 00:00 |
| Daily | Long Term Higher High and Higher Lows , Top Points :53.0/29-Aug-23 00:00 39.97/11-Nov-22 00:00 , Bottom Points : 52.06/25-Jul-23 00:00 30.65/20-Oct-22 00:00 |
| Daily | Short Term Resistance Line, Top Points :53.0/29-Aug-23 00:00 52.42/11-Aug-23 00:00 52.33/31-Jul-23 00:00 52.28/20-Jul-23 00:00 52.52/13-Jul-23 00:00 52.59/03-Jul-23 00:00 52.53/29-Jun-23 00:00 52.51/22-Jun-23 00:00 52.11/02-Jun-23 00:00 52.05/18-May-23 00:00 51.95/11-May-23 00:00 51.97/03-May-23 00:00 51.95/25-Apr-23 00:00 52.0/18-Apr-23 00:00 52.06/10-Apr-23 00:00 51.93/29-Mar-23 00:00 51.5/14-Mar-23 00:00 51.85/07-Mar-23 00:00 51.86/28-Feb-23 00:00 |
| Daily | Medium Term Higher High and Higher Lows , Top Points :53.0/29-Aug-23 00:00 39.29/14-Dec-22 00:00 , Bottom Points : 52.13/17-Aug-23 00:00 35.81/28-Dec-22 00:00 32.38/07-Nov-22 00:00 |
| Daily | Short Term Resistance Line, Top Points :53.0/29-Aug-23 00:00 52.42/11-Aug-23 00:00 52.33/31-Jul-23 00:00 52.52/13-Jul-23 00:00 52.59/03-Jul-23 00:00 52.51/22-Jun-23 00:00 51.95/11-May-23 00:00 51.97/03-May-23 00:00 52.03/13-Apr-23 00:00 52.06/10-Apr-23 00:00 51.85/07-Mar-23 00:00 51.86/28-Feb-23 00:00 |
| Weekly | Long Term Support Line, Bottom Points : 30.87/14-Oct-22 00:00 31.44/17-Jun-22 00:00 |
| Weekly | Long Term Support Line, Bottom Points : 30.87/14-Oct-22 00:00 31.44/17-Jun-22 00:00 31.32/18-Sep-20 00:00 |
| Weekly | Long Term Support Line, Bottom Points : 30.87/14-Oct-22 00:00 31.44/17-Jun-22 00:00 |
| Weekly | Short Term Resistance Line, Top Points :52.99/30-Aug-23 00:00 52.51/30-Jun-23 00:00 51.95/14-Apr-23 00:00 |
| Weekly | Medium Term Support Line, Bottom Points : 30.87/14-Oct-22 00:00 31.44/17-Jun-22 00:00 |
| Weekly | Short Term Resistance Line, Top Points :52.99/30-Aug-23 00:00 52.51/30-Jun-23 00:00 51.95/14-Apr-23 00:00 51.82/03-Mar-23 00:00 |
| Weekly | Short Term Support Line, Bottom Points : 52.2/04-Aug-23 00:00 51.93/12-May-23 00:00 51.19/17-Mar-23 00:00 |
| Weekly | Short Term Support Line, Bottom Points : 52.2/04-Aug-23 00:00 52.2/21-Jul-23 00:00 51.93/12-May-23 00:00 |
| Weekly | Medium Term Support Line, Bottom Points : 30.87/14-Oct-22 00:00 31.44/17-Jun-22 00:00 |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :52.99/30-Aug-23 00:00 39.97/11-Nov-22 00:00 , Bottom Points : 52.2/04-Aug-23 00:00 36.75/09-Dec-22 00:00 30.87/14-Oct-22 00:00 |
| Weekly | Short Term Higher High and Higher Lows , Top Points :52.99/30-Aug-23 00:00 50.29/03-Feb-23 00:00 39.97/11-Nov-22 00:00 , Bottom Points : 52.2/04-Aug-23 00:00 30.87/14-Oct-22 00:00 |
| Weekly | Short Term Higher High and Higher Lows , Top Points :52.99/30-Aug-23 00:00 38.81/25-Nov-22 00:00 , Bottom Points : 52.2/04-Aug-23 00:00 36.75/09-Dec-22 00:00 30.87/14-Oct-22 00:00 |
| Monthly | Short Term Lower High and Lower Lows , Top Points :52.99/30-Aug-23 00:00 62.86/29-Oct-21 00:00 , Bottom Points : 31.51/30-Sep-22 00:00 32.79/30-Sep-20 00:00 |
| Monthly | Short Term Lower High and Lower Lows , Top Points :52.99/30-Aug-23 00:00 62.86/29-Oct-21 00:00 , Bottom Points : 31.51/30-Sep-22 00:00 34.06/30-Jun-22 00:00 41.62/31-Mar-21 00:00 |
| Monthly | Short Term Lower High and Lower Lows , Top Points :52.99/30-Aug-23 00:00 62.86/29-Oct-21 00:00 , Bottom Points : 31.51/30-Sep-22 00:00 41.62/31-Mar-21 00:00 |
Historical Candlestick Chart Pattern of Focus Financial Ptr Inc.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Engulfing | Monthly | Bullish Two Day Patterns | 30_Aug_2023 | ||
| Three Outside Up | Weekly | Bullish Three Day Patterns | 30_Aug_2023 | ||
| Doji | Daily | Consolidation Patterns | 30_Aug_2023 | ||
| Bullish Engulfing | Weekly | Bullish Two Day Patterns | 25_Aug_2023 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 29_Aug_2023 | ||
| Bearish Harami | Monthly | Bearish Two Day Patterns | 31_Jul_2023 | ||
| Doji | Daily | Consolidation Patterns | 29_Aug_2023 | ||
| Long Black Candle | Daily | Bearish One Day Patterns | 28_Aug_2023 | ||
| Three Outside Down | Daily | Bearish Three Day Patterns | 28_Aug_2023 | ||
| Bearish Engulfing | Daily | Bearish Two Day Patterns | 25_Aug_2023 | ||
| Descending Hawk | Daily | Bearish Two Day Patterns | 24_Aug_2023 | ||
| Doji | Daily | Consolidation Patterns | 24_Aug_2023 | ||
| Bullish Harami | Weekly | Bullish Two Day Patterns | 28_Jul_2023 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 28_Feb_2023 | ||
| Doji | Daily | Consolidation Patterns | 22_Aug_2023 | ||
| Long Legged Doji | Daily | Consolidation Patterns | 22_Aug_2023 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 31_Jan_2023 | ||
| Three Inside Up | Daily | Bullish Three Day Patterns | 21_Aug_2023 | ||
| Doji | Weekly | Consolidation Patterns | 14_Jul_2023 | ||
| Inverted Hammer | Weekly | Bullish One Day Patterns | 07_Jul_2023 | ||
| Bullish Harami | Daily | Bullish Two Day Patterns | 18_Aug_2023 | ||
| Three Inside Up | Monthly | Bullish Three Day Patterns | 30_Nov_2022 | ||
| Bullish Harami | Monthly | Bullish Two Day Patterns | 31_Oct_2022 | ||
| Bearish Separating Lines | Daily | Bearish Two Day Patterns | 16_Aug_2023 | ||
| Doji | Weekly | Consolidation Patterns | 23_Jun_2023 | ||
| Long Legged Doji | Weekly | Consolidation Patterns | 23_Jun_2023 | ||
| Spinning Top | Daily | Consolidation Patterns | 16_Aug_2023 | ||
| Three Inside Down | Monthly | Bearish Three Day Patterns | 30_Sep_2022 | ||
| Inverted Hammer | Monthly | Bullish One Day Patterns | 31_Aug_2022 | ||
| Bearish Harami | Monthly | Bearish Two Day Patterns | 31_Aug_2022 | ||
| Doji | Daily | Consolidation Patterns | 14_Aug_2023 | ||
| Bullish Marubozu | Monthly | Bullish One Day Patterns | 29_Jul_2022 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 29_Jul_2022 | ||
| Bullish Engulfing | Monthly | Bullish Two Day Patterns | 29_Jul_2022 | ||
| Doji | Daily | Consolidation Patterns | 09_Aug_2023 | ||
| Bullish Marubozu | Daily | Bullish One Day Patterns | 07_Aug_2023 | ||
| Long White Candle | Daily | Bullish One Day Patterns | 07_Aug_2023 | ||
| Doji | Weekly | Consolidation Patterns | 05_May_2023 | ||
| Doji | Weekly | Consolidation Patterns | 28_Apr_2023 | ||
| Long Legged Doji | Weekly | Consolidation Patterns | 28_Apr_2023 | ||
| Doji | Weekly | Consolidation Patterns | 21_Apr_2023 | ||
| Inverted Hammer | Monthly | Bullish One Day Patterns | 30_Nov_2021 | ||
| Shooting Star At Uptrend | Monthly | Bearish One Day Patterns | 30_Nov_2021 | ||
| Bearish Harami | Daily | Bearish Two Day Patterns | 01_Aug_2023 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 29_Oct_2021 | ||
| Doji | Daily | Consolidation Patterns | 28_Jul_2023 | ||
| Long Legged Doji | Daily | Consolidation Patterns | 28_Jul_2023 | ||
| Long White Candle | Daily | Bullish One Day Patterns | 27_Jul_2023 | ||
| Bullish Belt Hold | Daily | Bullish Two Day Patterns | 27_Jul_2023 | ||
| Upside Tasuki Gap | Weekly | Bullish Three Day Patterns | 10_Mar_2023 | ||
| Inverted Hammer | Daily | Bullish One Day Patterns | 25_Jul_2023 | ||
| You are viewing last 51 Historical Candlestick pattern of Focus Financial Ptr Inc. | |||||
Historical Heikin Ashi Chart Pattern of Focus Financial Ptr Inc.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| No Records Found | |||||
Daily OHLCV & Heikin Ashi values of Focus Financial Ptr Inc.
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 30-Aug-23 | 52.99 | 53.01 | 52.98 | 52.99 | 6683 K | 0.0300 | 0.057% | 52.73 | 53.01 | 52.73 | 52.99 |
| 29-Aug-23 | 52.99 | 53.00 | 52.98 | 53.00 | 8103 K | 0.0200 | 0.0378% | 52.48 | 53.00 | 52.48 | 52.99 |
| 28-Aug-23 | 52.55 | 52.55 | 52.38 | 52.40 | 1757 K | 0.170 | 0.325% | 52.48 | 52.55 | 52.38 | 52.47 |
| 25-Aug-23 | 52.55 | 52.58 | 52.48 | 52.48 | 93997 | 0.100 | 0.191% | 52.44 | 52.58 | 52.44 | 52.52 |
| 24-Aug-23 | 52.49 | 52.60 | 52.49 | 52.50 | 724 K | 0.110 | 0.210% | 52.36 | 52.60 | 52.36 | 52.52 |
| 23-Aug-23 | 52.39 | 52.50 | 52.18 | 52.50 | 401 K | 0.320 | 0.613% | 52.32 | 52.50 | 52.18 | 52.39 |
| 22-Aug-23 | 52.38 | 52.43 | 52.32 | 52.39 | 507 K | 0.110 | 0.210% | 52.27 | 52.43 | 52.27 | 52.38 |
| 21-Aug-23 | 52.20 | 52.41 | 52.20 | 52.32 | 444 K | 0.210 | 0.402% | 52.25 | 52.41 | 52.20 | 52.28 |
| 18-Aug-23 | 52.20 | 52.25 | 52.16 | 52.24 | 228 K | 0.090 | 0.173% | 52.29 | 52.29 | 52.16 | 52.21 |
| 17-Aug-23 | 52.29 | 52.33 | 52.12 | 52.13 | 587 K | 0.210 | 0.403% | 52.36 | 52.36 | 52.12 | 52.22 |
| 16-Aug-23 | 52.34 | 52.48 | 52.16 | 52.31 | 206 K | 0.320 | 0.613% | 52.39 | 52.48 | 52.16 | 52.32 |
| 15-Aug-23 | 52.35 | 52.41 | 52.35 | 52.39 | 244 K | 0.065 | 0.124% | 52.41 | 52.41 | 52.35 | 52.38 |
| 14-Aug-23 | 52.40 | 52.55 | 52.35 | 52.40 | 303 K | 0.200 | 0.382% | 52.39 | 52.55 | 52.35 | 52.42 |
| 11-Aug-23 | 52.45 | 52.46 | 52.33 | 52.42 | 202 K | 0.130 | 0.248% | 52.36 | 52.46 | 52.33 | 52.42 |
| 10-Aug-23 | 52.38 | 52.41 | 52.31 | 52.40 | 250 K | 0.105 | 0.201% | 52.33 | 52.41 | 52.31 | 52.38 |
| 09-Aug-23 | 52.37 | 52.40 | 52.27 | 52.38 | 454 K | 0.130 | 0.249% | 52.31 | 52.40 | 52.27 | 52.35 |
| 08-Aug-23 | 52.36 | 52.44 | 52.30 | 52.38 | 296 K | 0.140 | 0.268% | 52.26 | 52.44 | 52.26 | 52.37 |
| 07-Aug-23 | 52.20 | 52.36 | 52.20 | 52.36 | 363 K | 0.160 | 0.307% | 52.23 | 52.36 | 52.20 | 52.28 |
| 04-Aug-23 | 52.26 | 52.27 | 52.15 | 52.20 | 640 K | 0.115 | 0.221% | 52.25 | 52.27 | 52.15 | 52.22 |
| 03-Aug-23 | 52.23 | 52.30 | 52.16 | 52.30 | 416 K | 0.140 | 0.268% | 52.25 | 52.30 | 52.16 | 52.25 |
Weekly OHLCV & Heikin Ashi values of Focus Financial Ptr Inc.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28-Aug-23 | 01-Sep-23 | 52.55 | 53.01 | 52.38 | 52.99 | 16544 K | 0.630 | 1.20% | 52.34 | 53.01 | 52.34 | 52.73 |
| 21-Aug-23 | 25-Aug-23 | 52.20 | 52.60 | 52.18 | 52.48 | 2171 K | 0.420 | 0.805% | 52.31 | 52.60 | 52.18 | 52.37 |
| 14-Aug-23 | 18-Aug-23 | 52.40 | 52.55 | 52.12 | 52.24 | 1569 K | 0.430 | 0.825% | 52.29 | 52.55 | 52.12 | 52.33 |
| 07-Aug-23 | 11-Aug-23 | 52.20 | 52.46 | 52.20 | 52.42 | 1567 K | 0.260 | 0.498% | 52.26 | 52.46 | 52.20 | 52.32 |
| 31-Jul-23 | 04-Aug-23 | 52.25 | 52.35 | 52.15 | 52.20 | 2323 K | 0.200 | 0.384% | 52.29 | 52.35 | 52.15 | 52.24 |
| 24-Jul-23 | 28-Jul-23 | 52.20 | 52.36 | 52.02 | 52.28 | 1881 K | 0.340 | 0.654% | 52.37 | 52.37 | 52.02 | 52.22 |
| 17-Jul-23 | 21-Jul-23 | 52.42 | 52.48 | 52.05 | 52.20 | 2992 K | 0.425 | 0.816% | 52.45 | 52.48 | 52.05 | 52.29 |
| 10-Jul-23 | 14-Jul-23 | 52.42 | 52.58 | 52.35 | 52.42 | 2311 K | 0.230 | 0.439% | 52.45 | 52.58 | 52.35 | 52.44 |
| 03-Jul-23 | 07-Jul-23 | 52.50 | 52.61 | 52.42 | 52.44 | 1013 K | 0.190 | 0.362% | 52.41 | 52.61 | 52.41 | 52.49 |
| 26-Jun-23 | 30-Jun-23 | 52.42 | 52.66 | 52.38 | 52.51 | 1493 K | 0.280 | 0.535% | 52.33 | 52.66 | 52.33 | 52.49 |
| 19-Jun-23 | 23-Jun-23 | 52.43 | 52.53 | 52.34 | 52.43 | 1919 K | 0.195 | 0.373% | 52.23 | 52.53 | 52.23 | 52.43 |
| 12-Jun-23 | 16-Jun-23 | 52.27 | 52.52 | 52.27 | 52.39 | 3089 K | 0.250 | 0.478% | 52.10 | 52.52 | 52.10 | 52.36 |
| 05-Jun-23 | 09-Jun-23 | 52.06 | 52.41 | 52.01 | 52.27 | 2148 K | 0.400 | 0.769% | 52.02 | 52.41 | 52.01 | 52.19 |
| 29-May-23 | 02-Jun-23 | 51.97 | 52.15 | 51.97 | 52.11 | 1633 K | 0.180 | 0.346% | 51.98 | 52.15 | 51.97 | 52.05 |
| 22-May-23 | 26-May-23 | 52.04 | 52.18 | 51.79 | 52.07 | 2475 K | 0.390 | 0.753% | 51.94 | 52.18 | 51.79 | 52.02 |
| 15-May-23 | 19-May-23 | 51.94 | 52.09 | 51.83 | 52.00 | 1940 K | 0.260 | 0.502% | 51.92 | 52.09 | 51.83 | 51.97 |
| 08-May-23 | 12-May-23 | 51.90 | 51.99 | 51.86 | 51.93 | 3224 K | 0.130 | 0.251% | 51.92 | 51.99 | 51.86 | 51.92 |
| 01-May-23 | 05-May-23 | 51.95 | 52.04 | 51.78 | 51.95 | 3564 K | 0.260 | 0.502% | 51.91 | 52.04 | 51.78 | 51.93 |
| 24-Apr-23 | 28-Apr-23 | 51.95 | 52.02 | 51.90 | 51.94 | 3486 K | 0.125 | 0.241% | 51.88 | 52.02 | 51.88 | 51.95 |
| 17-Apr-23 | 21-Apr-23 | 51.94 | 52.05 | 51.90 | 51.94 | 5045 K | 0.150 | 0.289% | 51.80 | 52.05 | 51.80 | 51.96 |
Monthly OHLCV & Heikin Ashi values of Focus Financial Ptr Inc.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Aug-23 | 31-Aug-23 | 52.28 | 53.01 | 52.12 | 52.99 | 23856 K | 0.890 | 1.71% | 51.98 | 53.01 | 51.98 | 52.60 |
| 01-Jul-23 | 31-Jul-23 | 52.50 | 52.61 | 52.02 | 52.33 | 8518 K | 0.590 | 1.13% | 51.60 | 52.61 | 51.60 | 52.36 |
| 01-Jun-23 | 30-Jun-23 | 52.09 | 52.66 | 51.99 | 52.51 | 9789 K | 0.670 | 1.29% | 50.89 | 52.66 | 50.89 | 52.31 |
| 01-May-23 | 31-May-23 | 51.95 | 52.18 | 51.78 | 52.09 | 11699 K | 0.400 | 0.772% | 49.78 | 52.18 | 49.78 | 52.00 |
| 01-Apr-23 | 30-Apr-23 | 51.85 | 52.14 | 51.74 | 51.94 | 23650 K | 0.400 | 0.773% | 47.65 | 52.14 | 47.65 | 51.92 |
| 01-Mar-23 | 31-Mar-23 | 51.85 | 51.99 | 50.09 | 51.87 | 38111 K | 1.90 | 3.79% | 43.85 | 51.99 | 43.85 | 51.45 |
| 01-Feb-23 | 28-Feb-23 | 45.01 | 52.62 | 44.70 | 51.86 | 34157 K | 7.92 | 17.72% | 39.16 | 52.62 | 39.16 | 48.55 |
| 01-Jan-23 | 31-Jan-23 | 37.87 | 45.48 | 37.30 | 45.15 | 4927 K | 8.18 | 21.93% | 36.86 | 45.48 | 36.86 | 41.45 |
| 01-Dec-22 | 31-Dec-22 | 38.54 | 40.21 | 35.23 | 37.27 | 6095 K | 4.98 | 14.14% | 35.91 | 40.21 | 35.23 | 37.81 |
| 01-Nov-22 | 30-Nov-22 | 35.00 | 41.92 | 31.19 | 38.16 | 6607 K | 10.73 | 34.40% | 35.26 | 41.92 | 31.19 | 36.57 |
| 01-Oct-22 | 31-Oct-22 | 31.94 | 35.67 | 30.27 | 34.79 | 6370 K | 5.40 | 17.84% | 37.35 | 37.35 | 30.27 | 33.17 |
| 01-Sep-22 | 30-Sep-22 | 38.41 | 40.96 | 30.86 | 31.51 | 7277 K | 10.10 | 32.73% | 39.27 | 40.96 | 30.86 | 35.44 |
| 01-Aug-22 | 31-Aug-22 | 39.88 | 44.41 | 39.14 | 39.15 | 6516 K | 5.27 | 13.46% | 37.90 | 44.41 | 37.90 | 40.64 |
| 01-Jul-22 | 31-Jul-22 | 33.45 | 40.81 | 33.09 | 40.43 | 5707 K | 7.72 | 23.33% | 38.86 | 40.81 | 33.09 | 36.95 |
| 01-Jun-22 | 30-Jun-22 | 37.67 | 39.03 | 30.88 | 34.06 | 10488 K | 8.15 | 26.39% | 42.30 | 42.30 | 30.88 | 35.41 |
| 01-May-22 | 31-May-22 | 39.32 | 41.95 | 33.20 | 37.70 | 9751 K | 8.75 | 26.36% | 46.56 | 46.56 | 33.20 | 38.04 |
| 01-Apr-22 | 30-Apr-22 | 45.91 | 46.63 | 38.10 | 39.45 | 7405 K | 8.53 | 22.39% | 50.60 | 50.60 | 38.10 | 42.52 |
| 01-Mar-22 | 31-Mar-22 | 49.78 | 50.48 | 42.16 | 45.74 | 9823 K | 8.32 | 19.73% | 54.17 | 54.17 | 42.16 | 47.04 |
| 01-Feb-22 | 28-Feb-22 | 50.67 | 54.61 | 48.44 | 50.04 | 7832 K | 6.17 | 12.74% | 57.39 | 57.39 | 48.44 | 50.94 |
| 01-Jan-22 | 31-Jan-22 | 59.84 | 62.24 | 46.01 | 50.36 | 6921 K | 16.23 | 35.27% | 60.18 | 62.24 | 46.01 | 54.61 |
Note : All Data Generated at the End of Trading Hours (EOD Data)